AME

Ametek Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ametek Inc AME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.07 2.35% 133.72 16:01:00
Open Price Low Price High Price Close Price Prev Close
132.07 131.5618 133.91 133.72 130.65
more quote information »

AME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week135.46137.62130.57133.70845,437-1.74-1.28%
1 Month133.59138.15130.57135.05823,2210.130.1%
3 Months126.51139.07126.06133.55941,4267.215.7%
6 Months115.93139.07106.96126.21954,29817.7915.35%
1 Year88.30139.0784.53113.211,002,60145.4251.44%
3 Years72.92139.0754.8291.301,163,96860.8083.38%
5 Years46.97139.0743.2877.031,223,54086.75184.69%

AME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 130.65 -3.34 -2.49% 132.11 133.00 130.57 1,545,136
Jun 17 2021 133.99 -1.41 -1.04% 135.82 136.12 132.97 870,307
Jun 16 2021 135.40 -1.76 -1.28% 137.16 137.62 135.34 720,915
Jun 15 2021 137.16 0.98 0.72% 136.21 137.54 135.57 537,255
Jun 14 2021 136.18 0.32 0.24% 135.46 136.26 134.84 553,574
Jun 11 2021 135.86 -0.49 -0.36% 137.00 137.41 135.565 673,130
Jun 10 2021 136.35 0.64 0.47% 136.27 137.00 135.50 718,076
Jun 09 2021 135.71 -1.00 -0.73% 136.43 136.45 135.41 567,723
Jun 08 2021 136.71 0.03 0.02% 136.99 137.40 135.74 584,525
Jun 07 2021 136.68 -1.02 -0.74% 138.06 138.15 135.81 724,246
Jun 04 2021 137.70 0.87 0.64% 137.34 137.94 136.90 999,726
Jun 03 2021 136.83 0.96 0.71% 135.21 137.57 134.68 1,091,724
Jun 02 2021 135.87 0.10 0.07% 135.60 136.86 135.06 1,205,880
Jun 01 2021 135.77 0.67 0.5% 136.33 136.95 135.18 728,095
May 28 2021 135.10 0.72 0.54% 135.12 135.57 134.02 876,047
May 27 2021 134.38 0.89 0.67% 134.61 134.96 134.165 853,129
May 26 2021 133.49 0.37 0.28% 133.13 133.63 132.07 561,894
May 25 2021 133.12 -0.57 -0.43% 133.88 134.5268 132.97 787,005
May 24 2021 133.69 0.84 0.63% 133.59 134.21 132.62 1,042,805
May 21 2021 132.85 0.47 0.36% 133.02 133.86 131.98 1,567,113
See More Historical Prices »


Your Recent History
NYSE
AME
Ametek
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.